Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03366 | $0.03406 | $0.03339 | $0.03376 | $3.38 | $56,487.74 |
| 2018-10-02 | $0.03366 | $0.03623 | $0.03359 | $0.03600 | $6.46 | $60,246.82 |
| 2018-10-03 | $0.03602 | $0.03612 | $0.03338 | $0.03343 | $3.79 | $55,939.53 |
| 2018-10-04 | $0.03347 | $0.03609 | $0.03337 | $0.03373 | $57.61 | $56,442.55 |
| 2018-10-05 | $0.03382 | $0.03745 | $0.03378 | $0.03733 | $104.45 | $62,463.55 |
| 2018-10-06 | $0.03741 | $0.03741 | $0.03398 | $0.03409 | $4.38 | $57,053.51 |
| 2018-10-07 | $0.03422 | $0.03575 | $0.03389 | $0.03541 | $21.37 | $59,247.14 |
| 2018-10-08 | $0.03557 | $0.03608 | $0.03536 | $0.03600 | $3.52 | $60,236.45 |
| 2018-10-09 | $0.03442 | $0.03442 | $0.03398 | $0.03429 | $57.62 | $57,383.50 |
| 2018-10-10 | $0.03416 | $0.03437 | $0.03357 | $0.03435 | $13.91 | $57,482.06 |
| 2018-10-11 | $0.03423 | $0.03432 | $0.03212 | $0.03231 | $43.76 | $54,066.35 |
| 2018-10-12 | $0.03227 | $0.03271 | $0.03221 | $0.03244 | $31.29 | $54,279.54 |
| 2018-10-13 | $0.03244 | $0.03263 | $0.03238 | $0.03240 | $3.27 | $54,218.96 |
| 2018-10-14 | $0.03263 | $0.03285 | $0.03243 | $0.03256 | $7.00 | $54,477.67 |
| 2018-10-15 | $0.03259 | $0.03688 | $0.03237 | $0.03432 | $15.02 | $57,429.35 |
| 2018-10-16 | $0.03429 | $0.03478 | $0.03404 | $0.03418 | $65.96 | $57,193.74 |
| 2018-10-17 | $0.03430 | $0.03438 | $0.03377 | $0.03404 | $54.46 | $56,956.62 |
| 2018-10-18 | $0.03404 | $0.03418 | $0.03343 | $0.03368 | $21.43 | $56,364.74 |
| 2018-10-19 | $0.03368 | $0.03376 | $0.03340 | $0.03344 | $13.69 | $55,954.93 |
| 2018-10-20 | $0.03344 | $0.03371 | $0.03337 | $0.03365 | $7.60 | $56,305.17 |
| 2018-10-21 | $0.03366 | $0.03408 | $0.03344 | $0.03372 | $24.96 | $56,430.17 |
| 2018-10-22 | $0.03371 | $0.03416 | $0.02649 | $0.02652 | $541.39 | $44,378.80 |
| 2018-10-23 | $0.02652 | $0.03479 | $0.02645 | $0.03299 | $276.09 | $55,205.76 |
| 2018-10-24 | $0.03284 | $0.03323 | $0.02934 | $0.02947 | $37.56 | $49,320.47 |
| 2018-10-25 | $0.02949 | $0.03215 | $0.02926 | $0.03203 | $8.38 | $53,594.29 |
| 2018-10-26 | $0.03198 | $0.03216 | $0.03071 | $0.03092 | $7.30 | $51,732.98 |
| 2018-10-27 | $0.03080 | $0.03321 | $0.02741 | $0.02813 | $106.68 | $47,074.95 |
| 2018-10-28 | $0.02828 | $0.03551 | $0.02812 | $0.03546 | $62.23 | $59,339.85 |
| 2018-10-29 | $0.03528 | $0.03544 | $0.03071 | $0.03474 | $92.37 | $58,127.65 |
| 2018-10-30 | $0.03474 | $0.03477 | $0.03137 | $0.03255 | $17.59 | $54,468.30 |
| 2018-10-31 | $0.03265 | $0.03458 | $0.03251 | $0.03370 | $19.01 | $56,392.52 |